34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 65155 |
| 3 | 20240417 | 182900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 4 | 20240417 | 182800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 5 | 20240417 | 182700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 6 | 20240417 | 182600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 7 | 20240417 | 182500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 8 | 20240417 | 182400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 9 | 20240417 | 182300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 10 | 20240417 | 182200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 11 | 20240417 | 182100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 12 | 20240417 | 182000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 13 | 20240417 | 181900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 14 | 20240417 | 181800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 15 | 20240417 | 181700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 16 | 20240417 | 181600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 17 | 20240417 | 181500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 18 | 20240417 | 181400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 19 | 20240417 | 181300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 20 | 20240417 | 181200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 21 | 20240417 | 181100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 22 | 20240417 | 181000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 23 | 20240417 | 180900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 24 | 20240417 | 180800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 25 | 20240417 | 180700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 26 | 20240417 | 180600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 27 | 20240417 | 180500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 28 | 20240417 | 180400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 29 | 20240417 | 180300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 30 | 20240417 | 180200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 31 | 20240417 | 180100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 32 | 20240417 | 180000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 65155 |
| 33 | 20240417 | 175900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 34 | 20240417 | 175800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 35 | 20240417 | 175700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 36 | 20240417 | 175600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 37 | 20240417 | 175500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 38 | 20240417 | 175400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 39 | 20240417 | 175300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 40 | 20240417 | 175200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 41 | 20240417 | 175100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 42 | 20240417 | 175000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 43 | 20240417 | 174900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 44 | 20240417 | 174800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 45 | 20240417 | 174700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 46 | 20240417 | 174600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 47 | 20240417 | 174500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 48 | 20240417 | 174400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 49 | 20240417 | 174300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 50 | 20240417 | 174200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 51 | 20240417 | 174100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 52 | 20240417 | 174000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 53 | 20240417 | 173900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 54 | 20240417 | 173800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 55 | 20240417 | 173700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 56 | 20240417 | 173600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 57 | 20240417 | 173500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 58 | 20240417 | 173400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 59 | 20240417 | 173300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 60 | 20240417 | 173200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 61 | 20240417 | 173100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 62 | 20240417 | 173000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 65155 |
| 63 | 20240417 | 172900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 64 | 20240417 | 172800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 65 | 20240417 | 172700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 66 | 20240417 | 172600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 67 | 20240417 | 172500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 68 | 20240417 | 172400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 69 | 20240417 | 172300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 70 | 20240417 | 172200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 71 | 20240417 | 172100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 72 | 20240417 | 172000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 73 | 20240417 | 171900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 74 | 20240417 | 171800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 75 | 20240417 | 171700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 76 | 20240417 | 171600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 77 | 20240417 | 171500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 78 | 20240417 | 171400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 79 | 20240417 | 171300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 80 | 20240417 | 171200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 81 | 20240417 | 171100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 82 | 20240417 | 171000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 83 | 20240417 | 170900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 84 | 20240417 | 170800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 85 | 20240417 | 170700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 86 | 20240417 | 170600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 87 | 20240417 | 170500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 88 | 20240417 | 170400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 89 | 20240417 | 170300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 90 | 20240417 | 170200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 91 | 20240417 | 170100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 92 | 20240417 | 170000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 65155 |
| 93 | 20240417 | 165900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 94 | 20240417 | 165800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 95 | 20240417 | 165700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 96 | 20240417 | 165600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 97 | 20240417 | 165500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 98 | 20240417 | 165400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 99 | 20240417 | 165300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 100 | 20240417 | 165200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 101 | 20240417 | 165100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 102 | 20240417 | 165000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 103 | 20240417 | 164900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 104 | 20240417 | 164800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 105 | 20240417 | 164700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 106 | 20240417 | 164600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 107 | 20240417 | 164500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 108 | 20240417 | 164400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 109 | 20240417 | 164300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 110 | 20240417 | 164200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 111 | 20240417 | 164100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 112 | 20240417 | 164000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 113 | 20240417 | 163900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 114 | 20240417 | 163800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 115 | 20240417 | 163700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 116 | 20240417 | 163600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 117 | 20240417 | 163500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 118 | 20240417 | 163400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 119 | 20240417 | 163300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 120 | 20240417 | 163200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 121 | 20240417 | 163100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 122 | 20240417 | 163000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 65155 |
| 123 | 20240417 | 162900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 124 | 20240417 | 162800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 125 | 20240417 | 162700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 126 | 20240417 | 162600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 127 | 20240417 | 162500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 128 | 20240417 | 162400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 129 | 20240417 | 162300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 130 | 20240417 | 162200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 131 | 20240417 | 162100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 132 | 20240417 | 162000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 133 | 20240417 | 161900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 134 | 20240417 | 161800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 135 | 20240417 | 161700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 136 | 20240417 | 161600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 137 | 20240417 | 161500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 138 | 20240417 | 161400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 139 | 20240417 | 161300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 140 | 20240417 | 161200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 141 | 20240417 | 161100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 142 | 20240417 | 161000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 143 | 20240417 | 160900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 144 | 20240417 | 160800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 145 | 20240417 | 160700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 146 | 20240417 | 160600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 147 | 20240417 | 160500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 148 | 20240417 | 160400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 149 | 20240417 | 160300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 150 | 20240417 | 160200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 151 | 20240417 | 160100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 152 | 20240417 | 160000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 65155 |
| 153 | 20240417 | 155900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 154 | 20240417 | 155800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 155 | 20240417 | 155700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 156 | 20240417 | 155600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 157 | 20240417 | 155500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 158 | 20240417 | 155400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 159 | 20240417 | 155300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 160 | 20240417 | 155200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 161 | 20240417 | 155100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 162 | 20240417 | 155000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 163 | 20240417 | 154900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 164 | 20240417 | 154800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 165 | 20240417 | 154700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 166 | 20240417 | 154600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 167 | 20240417 | 154500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 168 | 20240417 | 154400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 169 | 20240417 | 154300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 170 | 20240417 | 154200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 171 | 20240417 | 154100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 172 | 20240417 | 154000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 173 | 20240417 | 153900 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 174 | 20240417 | 153800 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 175 | 20240417 | 153700 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 176 | 20240417 | 153600 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 177 | 20240417 | 153500 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 178 | 20240417 | 153400 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 179 | 20240417 | 153300 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 180 | 20240417 | 153200 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 181 | 20240417 | 153100 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 0 |
| 182 | 20240417 | 153000 | 176530321000 | 113100 | 113100 | 113100 | 113100 | 130310 |
| 183 | 20240417 | 152900 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 184 | 20240417 | 152800 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 185 | 20240417 | 152700 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 186 | 20240417 | 152600 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 187 | 20240417 | 152500 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 188 | 20240417 | 152400 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 189 | 20240417 | 152300 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 190 | 20240417 | 152200 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 191 | 20240417 | 152100 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 192 | 20240417 | 152000 | 169161290500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 193 | 20240417 | 151900 | 169161290500 | 113500 | 113700 | 113700 | 113400 | 5245 |
| 194 | 20240417 | 151800 | 168565904900 | 113600 | 113700 | 113800 | 113600 | 2443 |
| 195 | 20240417 | 151700 | 168288110900 | 113600 | 113900 | 114000 | 113600 | 2564 |
| 196 | 20240417 | 151600 | 167996227300 | 113900 | 113900 | 114000 | 113800 | 4165 |
| 197 | 20240417 | 151500 | 167521987800 | 113900 | 113700 | 113900 | 113700 | 7469 |
| 198 | 20240417 | 151400 | 166671828500 | 113800 | 113600 | 113800 | 113500 | 6453 |
| 199 | 20240417 | 151300 | 165937905600 | 113600 | 113600 | 113700 | 113500 | 5830 |
| 200 | 20240417 | 151200 | 165275279700 | 113600 | 113600 | 113700 | 113500 | 5082 |
| 201 | 20240417 | 151100 | 164697767200 | 113600 | 113600 | 113600 | 113500 | 3461 |
| 202 | 20240417 | 151000 | 164304653200 | 113500 | 113600 | 113700 | 113500 | 6477 |
| 203 | 20240417 | 150900 | 163568915700 | 113700 | 113700 | 113700 | 113600 | 2654 |
| 204 | 20240417 | 150800 | 163267178400 | 113600 | 113500 | 113700 | 113500 | 3893 |
| 205 | 20240417 | 150700 | 162824767900 | 113500 | 113500 | 113600 | 113400 | 5258 |
| 206 | 20240417 | 150600 | 162227890400 | 113400 | 113600 | 113600 | 113400 | 4029 |
| 207 | 20240417 | 150500 | 161770631500 | 113500 | 113700 | 113700 | 113500 | 5857 |
| 208 | 20240417 | 150400 | 161105525200 | 113700 | 113900 | 113900 | 113600 | 11410 |
| 209 | 20240417 | 150300 | 159807663300 | 113800 | 113900 | 113900 | 113800 | 2925 |
| 210 | 20240417 | 150200 | 159474551600 | 113900 | 113900 | 113900 | 113800 | 2517 |
| 211 | 20240417 | 150100 | 159187891400 | 113900 | 114000 | 114000 | 113800 | 6915 |
| 212 | 20240417 | 150000 | 158400232600 | 113900 | 113900 | 114000 | 113900 | 2876 |
| 213 | 20240417 | 145900 | 158072494300 | 114000 | 114000 | 114100 | 113900 | 6883 |
| 214 | 20240417 | 145800 | 157287873500 | 114000 | 113900 | 114000 | 113900 | 2882 |
| 215 | 20240417 | 145700 | 156959359100 | 113900 | 114000 | 114000 | 113900 | 3472 |
| 216 | 20240417 | 145600 | 156563679800 | 114000 | 114000 | 114000 | 113900 | 2537 |
| 217 | 20240417 | 145500 | 156274503000 | 113900 | 113900 | 114000 | 113900 | 2834 |
| 218 | 20240417 | 145400 | 155951476300 | 114000 | 113900 | 114000 | 113900 | 2491 |
| 219 | 20240417 | 145300 | 155667525800 | 114000 | 114000 | 114000 | 113900 | 1871 |
| 220 | 20240417 | 145200 | 155454269500 | 114000 | 114200 | 114300 | 113900 | 13298 |
| 221 | 20240417 | 145100 | 153936625500 | 114200 | 114200 | 114200 | 114100 | 2215 |
| 222 | 20240417 | 145000 | 153683679700 | 114200 | 114100 | 114200 | 114100 | 3303 |
| 223 | 20240417 | 144900 | 153306494700 | 114200 | 114200 | 114200 | 114100 | 2595 |
| 224 | 20240417 | 144800 | 153010164200 | 114200 | 114200 | 114200 | 114100 | 3024 |
| 225 | 20240417 | 144700 | 152664864200 | 114200 | 114200 | 114200 | 114100 | 4487 |
| 226 | 20240417 | 144600 | 152152486600 | 114200 | 114200 | 114200 | 114100 | 3144 |
| 227 | 20240417 | 144500 | 151793562400 | 114200 | 114000 | 114200 | 114000 | 2021 |
| 228 | 20240417 | 144400 | 151562992600 | 114000 | 114300 | 114300 | 114000 | 6608 |
| 229 | 20240417 | 144300 | 150808378100 | 114200 | 114300 | 114400 | 114200 | 2711 |
| 230 | 20240417 | 144200 | 150498517500 | 114200 | 114200 | 114300 | 114100 | 2480 |
| 231 | 20240417 | 144100 | 150215159500 | 114200 | 114100 | 114200 | 114000 | 3270 |
| 232 | 20240417 | 144000 | 149841948000 | 114100 | 114300 | 114300 | 114000 | 6678 |
| 233 | 20240417 | 143900 | 149079822000 | 114200 | 114400 | 114500 | 114100 | 6201 |
| 234 | 20240417 | 143800 | 148370869800 | 114500 | 114400 | 114500 | 114300 | 4378 |
| 235 | 20240417 | 143700 | 147870146100 | 114300 | 114400 | 114400 | 114200 | 2403 |
| 236 | 20240417 | 143600 | 147595356200 | 114200 | 114400 | 114400 | 114200 | 7161 |
| 237 | 20240417 | 143500 | 146777045100 | 114400 | 114500 | 114600 | 114400 | 5573 |
| 238 | 20240417 | 143400 | 146139162100 | 114400 | 114500 | 114500 | 114400 | 2081 |
| 239 | 20240417 | 143300 | 145900900400 | 114400 | 114600 | 114600 | 114400 | 5928 |
| 240 | 20240417 | 143200 | 145221927100 | 114500 | 114500 | 114600 | 114400 | 4710 |
| 241 | 20240417 | 143100 | 144682663500 | 114400 | 114600 | 114700 | 114400 | 9019 |
| 242 | 20240417 | 143000 | 143649356200 | 114600 | 114600 | 114600 | 114500 | 3285 |
| 243 | 20240417 | 142900 | 143272909300 | 114600 | 114500 | 114600 | 114500 | 2886 |
| 244 | 20240417 | 142800 | 142942232000 | 114600 | 114500 | 114600 | 114500 | 2801 |
| 245 | 20240417 | 142700 | 142621313300 | 114500 | 114600 | 114600 | 114500 | 3208 |
| 246 | 20240417 | 142600 | 142253746800 | 114600 | 114500 | 114600 | 114400 | 6079 |
| 247 | 20240417 | 142500 | 141557656200 | 114500 | 114500 | 114500 | 114400 | 3274 |
| 248 | 20240417 | 142400 | 141182837200 | 114400 | 114300 | 114500 | 114300 | 3742 |
| 249 | 20240417 | 142300 | 140754612700 | 114400 | 114300 | 114400 | 114300 | 6942 |
| 250 | 20240417 | 142200 | 139960915600 | 114300 | 114200 | 114400 | 114100 | 3249 |
| 251 | 20240417 | 142100 | 139589624900 | 114200 | 114200 | 114200 | 114100 | 1821 |
| 252 | 20240417 | 142000 | 139381675700 | 114200 | 114200 | 114200 | 114100 | 3802 |
| 253 | 20240417 | 141900 | 138947562300 | 114100 | 114200 | 114300 | 114000 | 6056 |
| 254 | 20240417 | 141800 | 138255985800 | 114200 | 114300 | 114400 | 114100 | 5867 |
| 255 | 20240417 | 141700 | 137585569000 | 114400 | 114300 | 114400 | 114200 | 2406 |
| 256 | 20240417 | 141600 | 137310538500 | 114200 | 114200 | 114300 | 114000 | 1917 |
| 257 | 20240417 | 141500 | 137091654600 | 114200 | 114200 | 114400 | 114200 | 4533 |
| 258 | 20240417 | 141400 | 136573608200 | 114200 | 114300 | 114400 | 114100 | 4597 |
| 259 | 20240417 | 141300 | 136048255100 | 114300 | 114400 | 114400 | 114000 | 3220 |
| 260 | 20240417 | 141200 | 135680404900 | 114300 | 114300 | 114400 | 114300 | 4780 |
| 261 | 20240417 | 141100 | 135133713400 | 114300 | 114500 | 114500 | 114100 | 5745 |
| 262 | 20240417 | 141000 | 134476728400 | 114500 | 114200 | 114500 | 114200 | 4892 |
| 263 | 20240417 | 140900 | 133917216700 | 114300 | 114300 | 114300 | 114200 | 2956 |
| 264 | 20240417 | 140800 | 133579379100 | 114300 | 114200 | 114300 | 114100 | 1392 |
| 265 | 20240417 | 140700 | 133420376400 | 114200 | 114300 | 114300 | 114100 | 4958 |
| 266 | 20240417 | 140600 | 132853966100 | 114200 | 114100 | 114300 | 114100 | 1655 |
| 267 | 20240417 | 140500 | 132664868400 | 114200 | 114400 | 114400 | 114100 | 7556 |
| 268 | 20240417 | 140400 | 131801011800 | 114400 | 114400 | 114400 | 114300 | 4684 |
| 269 | 20240417 | 140300 | 131265216900 | 114400 | 114300 | 114400 | 114200 | 4576 |
| 270 | 20240417 | 140200 | 130742077700 | 114300 | 114300 | 114300 | 114200 | 4867 |
| 271 | 20240417 | 140100 | 130185956100 | 114400 | 114400 | 114400 | 114000 | 8387 |
| 272 | 20240417 | 140000 | 129227860900 | 114400 | 114400 | 114500 | 114100 | 8322 |
| 273 | 20240417 | 135900 | 128276563600 | 114300 | 114300 | 114500 | 114200 | 12168 |
| 274 | 20240417 | 135800 | 126885274200 | 114400 | 114400 | 114400 | 114200 | 6696 |
| 275 | 20240417 | 135700 | 126119676600 | 114400 | 114200 | 114400 | 114100 | 13824 |
| 276 | 20240417 | 135600 | 124540213000 | 114100 | 114200 | 114200 | 114000 | 7785 |
| 277 | 20240417 | 135500 | 123651715200 | 114200 | 114100 | 114200 | 114100 | 2842 |
| 278 | 20240417 | 135400 | 123327254900 | 114000 | 114300 | 114300 | 114000 | 6363 |
| 279 | 20240417 | 135300 | 122600478000 | 114300 | 114200 | 114300 | 114200 | 3313 |
| 280 | 20240417 | 135200 | 122221830500 | 114300 | 113900 | 114300 | 113800 | 15053 |
| 281 | 20240417 | 135100 | 120503862400 | 113900 | 113900 | 113900 | 113700 | 2789 |
| 282 | 20240417 | 135000 | 120186266300 | 113800 | 113800 | 113900 | 113700 | 5598 |
| 283 | 20240417 | 134900 | 119549188400 | 113800 | 113600 | 113800 | 113500 | 4934 |
| 284 | 20240417 | 134800 | 118988402500 | 113600 | 113500 | 113600 | 113400 | 5380 |
| 285 | 20240417 | 134700 | 118377751100 | 113500 | 113500 | 113500 | 113400 | 3329 |
| 286 | 20240417 | 134600 | 118000016800 | 113500 | 113400 | 113500 | 113200 | 4911 |
| 287 | 20240417 | 134500 | 117443271100 | 113400 | 113400 | 113400 | 113300 | 2744 |
| 288 | 20240417 | 134400 | 117132160600 | 113300 | 113300 | 113400 | 113300 | 1082 |
| 289 | 20240417 | 134300 | 117009496600 | 113400 | 113500 | 113500 | 113200 | 4501 |
| 290 | 20240417 | 134200 | 116499326200 | 113400 | 113300 | 113500 | 113300 | 5362 |
| 291 | 20240417 | 134100 | 115891225300 | 113400 | 113300 | 113400 | 113200 | 5588 |
| 292 | 20240417 | 134000 | 115258046800 | 113300 | 113300 | 113300 | 113200 | 1609 |
| 293 | 20240417 | 133900 | 115075829900 | 113200 | 113300 | 113400 | 113200 | 1444 |
| 294 | 20240417 | 133800 | 114912184200 | 113400 | 113300 | 113400 | 113300 | 1312 |
| 295 | 20240417 | 133700 | 114763445600 | 113300 | 113300 | 113400 | 113200 | 5103 |
| 296 | 20240417 | 133600 | 114185221300 | 113300 | 113100 | 113300 | 113100 | 5845 |
| 297 | 20240417 | 133500 | 113523237700 | 113100 | 113200 | 113300 | 113100 | 3074 |
| 298 | 20240417 | 133400 | 113175394100 | 113200 | 113200 | 113300 | 113200 | 2586 |
| 299 | 20240417 | 133300 | 112882568100 | 113200 | 113300 | 113300 | 113100 | 2617 |
| 300 | 20240417 | 133200 | 112586203000 | 113300 | 113100 | 113300 | 113000 | 6551 |
| 301 | 20240417 | 133100 | 111844794600 | 113100 | 112600 | 113100 | 112600 | 7430 |
| 302 | 20240417 | 133000 | 111006599900 | 112700 | 112700 | 112700 | 112600 | 2148 |
| 303 | 20240417 | 132900 | 110764618800 | 112600 | 112700 | 112700 | 112600 | 1522 |
| 304 | 20240417 | 132800 | 110593204900 | 112700 | 112600 | 112700 | 112600 | 1526 |
| 305 | 20240417 | 132700 | 110421319500 | 112700 | 112700 | 112700 | 112500 | 1895 |
| 306 | 20240417 | 132600 | 110207909900 | 112700 | 112800 | 112800 | 112700 | 2603 |
| 307 | 20240417 | 132500 | 109914481800 | 112800 | 112700 | 112800 | 112700 | 746 |
| 308 | 20240417 | 132400 | 109830356100 | 112700 | 112800 | 112800 | 112700 | 572 |
| 309 | 20240417 | 132300 | 109765858800 | 112800 | 113100 | 113100 | 112700 | 5202 |
| 310 | 20240417 | 132200 | 109178347600 | 113000 | 113000 | 113100 | 112900 | 1447 |
| 311 | 20240417 | 132100 | 109014812500 | 113000 | 113000 | 113100 | 112900 | 2831 |
| 312 | 20240417 | 132000 | 108694894100 | 113100 | 113000 | 113100 | 112800 | 7191 |
| 313 | 20240417 | 131900 | 107882432900 | 112900 | 112800 | 113000 | 112700 | 2740 |
| 314 | 20240417 | 131800 | 107573226800 | 112800 | 112700 | 112900 | 112600 | 9489 |
| 315 | 20240417 | 131700 | 106503141800 | 112700 | 112700 | 112800 | 112600 | 1056 |
| 316 | 20240417 | 131600 | 106384127400 | 112700 | 112500 | 112800 | 112400 | 5099 |
| 317 | 20240417 | 131500 | 105809950200 | 112500 | 112400 | 112500 | 112200 | 4365 |
| 318 | 20240417 | 131400 | 105319556300 | 112400 | 112100 | 112500 | 111900 | 5515 |
| 319 | 20240417 | 131300 | 104700884900 | 112100 | 111900 | 112200 | 111800 | 3535 |
| 320 | 20240417 | 131200 | 104304978100 | 111900 | 111800 | 111900 | 111800 | 989 |
| 321 | 20240417 | 131100 | 104194384700 | 111800 | 111400 | 111900 | 111400 | 11287 |
| 322 | 20240417 | 131000 | 102934392200 | 111400 | 111800 | 111800 | 111300 | 9013 |
| 323 | 20240417 | 130900 | 101929696500 | 111700 | 112000 | 112100 | 111700 | 17119 |
| 324 | 20240417 | 130800 | 100013871500 | 112100 | 112100 | 112100 | 112000 | 2466 |
| 325 | 20240417 | 130700 | 99737592900 | 112000 | 112200 | 112200 | 112000 | 3217 |
| 326 | 20240417 | 130600 | 99377046200 | 112100 | 112200 | 112200 | 112000 | 14788 |
| 327 | 20240417 | 130500 | 97719553700 | 112200 | 112200 | 112300 | 112100 | 9864 |
| 328 | 20240417 | 130400 | 96612978000 | 112300 | 112200 | 112300 | 112200 | 2270 |
| 329 | 20240417 | 130300 | 96358228800 | 112300 | 112300 | 112300 | 112200 | 1233 |
| 330 | 20240417 | 130200 | 96219851000 | 112200 | 112300 | 112300 | 112200 | 983 |
| 331 | 20240417 | 130100 | 96109533300 | 112300 | 112400 | 112400 | 112200 | 5034 |
| 332 | 20240417 | 130000 | 95544302600 | 112400 | 112500 | 112500 | 112300 | 1959 |
| 333 | 20240417 | 125900 | 95324142100 | 112500 | 112500 | 112500 | 112400 | 883 |
| 334 | 20240417 | 125800 | 95224846600 | 112400 | 112400 | 112500 | 112300 | 2766 |
| 335 | 20240417 | 125700 | 94913970800 | 112400 | 112500 | 112500 | 112300 | 5384 |
| 336 | 20240417 | 125600 | 94308825800 | 112400 | 112500 | 112500 | 112400 | 893 |
| 337 | 20240417 | 125500 | 94208431200 | 112400 | 112500 | 112500 | 112400 | 839 |
| 338 | 20240417 | 125400 | 94114104200 | 112500 | 112500 | 112600 | 112400 | 3624 |
| 339 | 20240417 | 125300 | 93706366200 | 112500 | 112500 | 112500 | 112400 | 1012 |
| 340 | 20240417 | 125200 | 93592586500 | 112400 | 112500 | 112600 | 112400 | 1830 |
| 341 | 20240417 | 125100 | 93386747100 | 112500 | 112600 | 112600 | 112500 | 2082 |
| 342 | 20240417 | 125000 | 93152499100 | 112600 | 112600 | 112700 | 112500 | 2505 |
| 343 | 20240417 | 124900 | 92870499100 | 112600 | 112700 | 112700 | 112600 | 972 |
| 344 | 20240417 | 124800 | 92761014000 | 112700 | 112700 | 112700 | 112600 | 526 |
| 345 | 20240417 | 124700 | 92701772100 | 112700 | 112800 | 112800 | 112600 | 619 |
| 346 | 20240417 | 124600 | 92632026000 | 112700 | 112600 | 112800 | 112500 | 8106 |
| 347 | 20240417 | 124500 | 91718909800 | 112600 | 112600 | 112600 | 112500 | 627 |
| 348 | 20240417 | 124400 | 91648357300 | 112500 | 112600 | 112600 | 112500 | 1006 |
| 349 | 20240417 | 124300 | 91535147700 | 112600 | 112500 | 112600 | 112500 | 680 |
| 350 | 20240417 | 124200 | 91458629000 | 112500 | 112600 | 112600 | 112500 | 1014 |
| 351 | 20240417 | 124100 | 91344524600 | 112500 | 112600 | 112600 | 112500 | 525 |
| 352 | 20240417 | 124000 | 91285437900 | 112600 | 112600 | 112600 | 112500 | 567 |
| 353 | 20240417 | 123900 | 91221613200 | 112600 | 112600 | 112700 | 112500 | 1993 |
| 354 | 20240417 | 123800 | 90997221800 | 112600 | 112700 | 112700 | 112600 | 2873 |
| 355 | 20240417 | 123700 | 90673714800 | 112700 | 112800 | 112800 | 112600 | 2428 |
| 356 | 20240417 | 123600 | 90400081800 | 112700 | 112800 | 112800 | 112700 | 582 |
| 357 | 20240417 | 123500 | 90334456100 | 112700 | 112800 | 112800 | 112700 | 489 |
| 358 | 20240417 | 123400 | 90279336400 | 112800 | 112800 | 112800 | 112700 | 3681 |
| 359 | 20240417 | 123300 | 89864440500 | 112700 | 112900 | 112900 | 112700 | 2662 |
| 360 | 20240417 | 123200 | 89564167600 | 112800 | 112900 | 112900 | 112800 | 454 |
| 361 | 20240417 | 123100 | 89512939400 | 112900 | 112900 | 112900 | 112800 | 508 |
| 362 | 20240417 | 123000 | 89455590200 | 112900 | 113000 | 113000 | 112800 | 1120 |
| 363 | 20240417 | 122900 | 89329148500 | 113000 | 113100 | 113100 | 112900 | 378 |
| 364 | 20240417 | 122800 | 89286442300 | 113100 | 113100 | 113200 | 113000 | 1318 |
| 365 | 20240417 | 122700 | 89137412100 | 113200 | 113000 | 113200 | 112900 | 2105 |
| 366 | 20240417 | 122600 | 88899451200 | 112900 | 113200 | 113200 | 112900 | 1567 |
| 367 | 20240417 | 122500 | 88722276300 | 113100 | 112800 | 113100 | 112800 | 7908 |
| 368 | 20240417 | 122400 | 87828965300 | 112900 | 112900 | 112900 | 112800 | 269 |
| 369 | 20240417 | 122300 | 87798603600 | 112900 | 113000 | 113000 | 112800 | 1444 |
| 370 | 20240417 | 122200 | 87635608800 | 112900 | 113000 | 113000 | 112900 | 948 |
| 371 | 20240417 | 122100 | 87528539600 | 112900 | 113000 | 113000 | 112900 | 542 |
| 372 | 20240417 | 122000 | 87467327400 | 113000 | 112700 | 113000 | 112700 | 4702 |
| 373 | 20240417 | 121900 | 86936637100 | 112600 | 113000 | 113000 | 112600 | 2185 |
| 374 | 20240417 | 121800 | 86690074400 | 113000 | 113000 | 113000 | 112900 | 862 |
| 375 | 20240417 | 121700 | 86592709900 | 113000 | 113000 | 113000 | 112900 | 947 |
| 376 | 20240417 | 121600 | 86485766100 | 113000 | 113000 | 113000 | 112900 | 499 |
| 377 | 20240417 | 121500 | 86429398200 | 112900 | 113000 | 113000 | 112600 | 6356 |
| 378 | 20240417 | 121400 | 85712365800 | 112900 | 112700 | 113000 | 112600 | 1897 |
| 379 | 20240417 | 121300 | 85498342500 | 112700 | 112700 | 112700 | 112600 | 590 |
| 380 | 20240417 | 121200 | 85431860500 | 112700 | 112600 | 112700 | 112600 | 912 |
| 381 | 20240417 | 121100 | 85329097900 | 112600 | 112500 | 112700 | 112500 | 1578 |
| 382 | 20240417 | 121000 | 85151440900 | 112600 | 112700 | 112700 | 112500 | 1641 |
| 383 | 20240417 | 120900 | 84966640300 | 112700 | 112700 | 112700 | 112600 | 299 |
| 384 | 20240417 | 120800 | 84932946100 | 112600 | 112600 | 112700 | 112500 | 4531 |
| 385 | 20240417 | 120700 | 84422953700 | 112600 | 112700 | 112700 | 112600 | 778 |
| 386 | 20240417 | 120600 | 84335292800 | 112600 | 112800 | 112800 | 112600 | 1983 |
| 387 | 20240417 | 120500 | 84111787400 | 112800 | 112700 | 112900 | 112700 | 1031 |
| 388 | 20240417 | 120400 | 83995492500 | 112800 | 112800 | 112800 | 112700 | 341 |
| 389 | 20240417 | 120300 | 83957029200 | 112800 | 112800 | 112800 | 112700 | 657 |
| 390 | 20240417 | 120200 | 83882927600 | 112700 | 112700 | 112700 | 112600 | 1615 |
| 391 | 20240417 | 120100 | 83700962700 | 112700 | 112600 | 112700 | 112600 | 236 |
| 392 | 20240417 | 120000 | 83674374600 | 112700 | 112500 | 112800 | 112500 | 2425 |
| 393 | 20240417 | 115900 | 83401011600 | 112500 | 112500 | 112600 | 112500 | 2483 |
| 394 | 20240417 | 115800 | 83121550200 | 112500 | 112400 | 112500 | 112400 | 310 |
| 395 | 20240417 | 115700 | 83086688700 | 112500 | 112300 | 112500 | 112300 | 992 |
| 396 | 20240417 | 115600 | 82975189200 | 112200 | 112300 | 112300 | 112200 | 3249 |
| 397 | 20240417 | 115500 | 82610357100 | 112300 | 112300 | 112300 | 112200 | 914 |
| 398 | 20240417 | 115400 | 82507734200 | 112200 | 112300 | 112300 | 112200 | 438 |
| 399 | 20240417 | 115300 | 82458556800 | 112300 | 112300 | 112300 | 112200 | 582 |
| 400 | 20240417 | 115200 | 82393208300 | 112300 | 112200 | 112500 | 112200 | 5925 |
| 401 | 20240417 | 115100 | 81727737700 | 112300 | 112400 | 112500 | 112200 | 2792 |
| 402 | 20240417 | 115000 | 81414061700 | 112400 | 112400 | 112400 | 112300 | 646 |
| 403 | 20240417 | 114900 | 81341481400 | 112400 | 112400 | 112400 | 112300 | 1017 |
| 404 | 20240417 | 114800 | 81227217900 | 112400 | 112300 | 112400 | 112300 | 524 |
| 405 | 20240417 | 114700 | 81168347300 | 112300 | 112600 | 112600 | 112300 | 4348 |
| 406 | 20240417 | 114600 | 80679365100 | 112600 | 112600 | 112600 | 112500 | 738 |
| 407 | 20240417 | 114500 | 80596273500 | 112600 | 112600 | 112700 | 112500 | 1780 |
| 408 | 20240417 | 114400 | 80395928900 | 112600 | 112500 | 112600 | 112500 | 4298 |
| 409 | 20240417 | 114300 | 79912010400 | 112500 | 112600 | 112600 | 112500 | 408 |
| 410 | 20240417 | 114200 | 79866089100 | 112500 | 112600 | 112600 | 112500 | 463 |
| 411 | 20240417 | 114100 | 79813967500 | 112600 | 112600 | 112600 | 112500 | 346 |
| 412 | 20240417 | 114000 | 79775015300 | 112600 | 112600 | 112700 | 112500 | 1129 |
| 413 | 20240417 | 113900 | 79647874300 | 112700 | 112700 | 112700 | 112600 | 456 |
| 414 | 20240417 | 113800 | 79596490300 | 112700 | 112700 | 112800 | 112600 | 1801 |
| 415 | 20240417 | 113700 | 79393430700 | 112600 | 112700 | 112700 | 112500 | 1643 |
| 416 | 20240417 | 113600 | 79208434400 | 112600 | 112300 | 112700 | 112300 | 2969 |
| 417 | 20240417 | 113500 | 78874343500 | 112400 | 112300 | 112400 | 112300 | 2005 |
| 418 | 20240417 | 113400 | 78648995500 | 112300 | 112400 | 112400 | 112300 | 579 |
| 419 | 20240417 | 113300 | 78583953600 | 112400 | 112400 | 112400 | 112300 | 923 |
| 420 | 20240417 | 113200 | 78480242000 | 112300 | 112400 | 112400 | 112300 | 622 |
| 421 | 20240417 | 113100 | 78410373700 | 112400 | 112400 | 112400 | 112300 | 753 |
| 422 | 20240417 | 113000 | 78325771000 | 112400 | 112300 | 112400 | 112300 | 1529 |
| 423 | 20240417 | 112900 | 78154043200 | 112400 | 112400 | 112400 | 112300 | 906 |
| 424 | 20240417 | 112800 | 78052267800 | 112400 | 112300 | 112400 | 112300 | 723 |
| 425 | 20240417 | 112700 | 77971040700 | 112300 | 112300 | 112400 | 112200 | 2586 |
| 426 | 20240417 | 112600 | 77680630800 | 112300 | 112400 | 112400 | 112200 | 2432 |
| 427 | 20240417 | 112500 | 77407501700 | 112400 | 112400 | 112400 | 112300 | 823 |
| 428 | 20240417 | 112400 | 77315049700 | 112400 | 112400 | 112400 | 112300 | 724 |
| 429 | 20240417 | 112300 | 77233698300 | 112400 | 112400 | 112400 | 112300 | 562 |
| 430 | 20240417 | 112200 | 77170536800 | 112500 | 112400 | 112500 | 112300 | 1650 |
| 431 | 20240417 | 112100 | 76985067700 | 112300 | 112400 | 112500 | 112300 | 1714 |
| 432 | 20240417 | 112000 | 76792426800 | 112500 | 112400 | 112500 | 112400 | 394 |
| 433 | 20240417 | 111900 | 76748122200 | 112500 | 112500 | 112500 | 112400 | 398 |
| 434 | 20240417 | 111800 | 76703354900 | 112500 | 112600 | 112600 | 112400 | 6091 |
| 435 | 20240417 | 111700 | 76018555400 | 112600 | 112500 | 112600 | 112400 | 995 |
| 436 | 20240417 | 111600 | 75906619900 | 112500 | 112400 | 112500 | 112400 | 408 |
| 437 | 20240417 | 111500 | 75860730100 | 112500 | 112500 | 112600 | 112400 | 1120 |
| 438 | 20240417 | 111400 | 75734706700 | 112500 | 112500 | 112600 | 112500 | 787 |
| 439 | 20240417 | 111300 | 75646114100 | 112500 | 112400 | 112600 | 112400 | 1566 |
| 440 | 20240417 | 111200 | 75469927600 | 112500 | 112400 | 112500 | 112400 | 480 |
| 441 | 20240417 | 111100 | 75415946200 | 112500 | 112800 | 112800 | 112500 | 2702 |
| 442 | 20240417 | 111000 | 75111652800 | 112800 | 112600 | 112800 | 112600 | 1312 |
| 443 | 20240417 | 110900 | 74963838400 | 112600 | 112600 | 112600 | 112500 | 752 |
| 444 | 20240417 | 110800 | 74879224100 | 112600 | 112500 | 112600 | 112400 | 3256 |
| 445 | 20240417 | 110700 | 74512959800 | 112600 | 112700 | 112700 | 112500 | 2966 |
| 446 | 20240417 | 110600 | 74178949400 | 112700 | 112700 | 112700 | 112600 | 532 |
| 447 | 20240417 | 110500 | 74119005000 | 112700 | 112600 | 112700 | 112600 | 561 |
| 448 | 20240417 | 110400 | 74055797700 | 112700 | 112600 | 112700 | 112600 | 876 |
| 449 | 20240417 | 110300 | 73957106200 | 112600 | 112800 | 112800 | 112600 | 396 |
| 450 | 20240417 | 110200 | 73912480900 | 112700 | 112500 | 112700 | 112500 | 2047 |
| 451 | 20240417 | 110100 | 73681998200 | 112600 | 112600 | 112600 | 112500 | 516 |
| 452 | 20240417 | 110000 | 73623934100 | 112600 | 112900 | 112900 | 112500 | 5316 |
| 453 | 20240417 | 105900 | 73024720900 | 112900 | 112900 | 112900 | 112800 | 651 |
| 454 | 20240417 | 105800 | 72951264800 | 112900 | 112900 | 112900 | 112600 | 8094 |
| 455 | 20240417 | 105700 | 72038919200 | 112900 | 113000 | 113000 | 112800 | 1042 |
| 456 | 20240417 | 105600 | 71921235900 | 113000 | 112800 | 113000 | 112800 | 1083 |
| 457 | 20240417 | 105500 | 71798944000 | 112900 | 113000 | 113000 | 112700 | 3005 |
| 458 | 20240417 | 105400 | 71459870800 | 112900 | 112900 | 113000 | 112900 | 1286 |
| 459 | 20240417 | 105300 | 71314614500 | 112900 | 112800 | 112900 | 112700 | 1808 |
| 460 | 20240417 | 105200 | 71110588800 | 112700 | 112700 | 112900 | 112600 | 2239 |
| 461 | 20240417 | 105100 | 70858044100 | 112700 | 112500 | 112700 | 112400 | 2447 |
| 462 | 20240417 | 105000 | 70582744900 | 112500 | 112300 | 112600 | 112300 | 2320 |
| 463 | 20240417 | 104900 | 70321929200 | 112300 | 112400 | 112600 | 112200 | 4995 |
| 464 | 20240417 | 104800 | 69760430500 | 112400 | 112300 | 112500 | 112300 | 2190 |
| 465 | 20240417 | 104700 | 69514283900 | 112300 | 112900 | 112900 | 112300 | 6071 |
| 466 | 20240417 | 104600 | 68831251100 | 112900 | 112900 | 113000 | 112800 | 2122 |
| 467 | 20240417 | 104500 | 68591741100 | 112900 | 113200 | 113300 | 112800 | 5241 |
| 468 | 20240417 | 104400 | 67999154100 | 113200 | 113300 | 113400 | 113200 | 1357 |
| 469 | 20240417 | 104300 | 67845406400 | 113300 | 113300 | 113500 | 113100 | 6972 |
| 470 | 20240417 | 104200 | 67055468100 | 113300 | 113400 | 113500 | 113300 | 2286 |
| 471 | 20240417 | 104100 | 66796143100 | 113400 | 113400 | 113500 | 113300 | 921 |
| 472 | 20240417 | 104000 | 66691690800 | 113400 | 113300 | 113400 | 113200 | 3088 |
| 473 | 20240417 | 103900 | 66341645900 | 113300 | 113300 | 113400 | 113100 | 1748 |
| 474 | 20240417 | 103800 | 66143582300 | 113300 | 113100 | 113400 | 113000 | 6102 |
| 475 | 20240417 | 103700 | 65452633700 | 113100 | 113200 | 113400 | 113100 | 3032 |
| 476 | 20240417 | 103600 | 65109115800 | 113200 | 112700 | 113200 | 112700 | 6994 |
| 477 | 20240417 | 103500 | 64319226200 | 112800 | 112900 | 112900 | 112700 | 5504 |
| 478 | 20240417 | 103400 | 63698209000 | 112800 | 113000 | 113000 | 112700 | 3546 |
| 479 | 20240417 | 103300 | 63298023900 | 113000 | 112900 | 113100 | 112900 | 1880 |
| 480 | 20240417 | 103200 | 63085573300 | 112900 | 113000 | 113200 | 112900 | 6681 |
| 481 | 20240417 | 103100 | 62330111900 | 112900 | 112900 | 113000 | 112600 | 11746 |
| 482 | 20240417 | 103000 | 61005849500 | 112900 | 112800 | 113000 | 112800 | 2226 |
| 483 | 20240417 | 102900 | 60754528800 | 112800 | 112700 | 112900 | 112500 | 4708 |
| 484 | 20240417 | 102800 | 60224168200 | 112700 | 113000 | 113000 | 112600 | 4408 |
| 485 | 20240417 | 102700 | 59727194300 | 112900 | 112800 | 113000 | 112700 | 1198 |
| 486 | 20240417 | 102600 | 59591989000 | 112800 | 112700 | 112800 | 112600 | 1576 |
| 487 | 20240417 | 102500 | 59414289600 | 112600 | 112600 | 112700 | 112500 | 1048 |
| 488 | 20240417 | 102400 | 59296249800 | 112600 | 112700 | 112800 | 112400 | 5366 |
| 489 | 20240417 | 102300 | 58692053600 | 112600 | 112600 | 112800 | 112500 | 3586 |
| 490 | 20240417 | 102200 | 58288225500 | 112600 | 112300 | 112600 | 112200 | 1693 |
| 491 | 20240417 | 102100 | 58097810600 | 112300 | 112700 | 112700 | 112200 | 4295 |
| 492 | 20240417 | 102000 | 57615206400 | 112700 | 112200 | 112800 | 112100 | 5422 |
| 493 | 20240417 | 101900 | 57005533600 | 112200 | 112300 | 112300 | 112100 | 4391 |
| 494 | 20240417 | 101800 | 56513049800 | 112300 | 112200 | 112600 | 112200 | 7418 |
| 495 | 20240417 | 101700 | 55679217700 | 112200 | 112600 | 112700 | 112200 | 16392 |
| 496 | 20240417 | 101600 | 53835871400 | 112600 | 113200 | 113200 | 112600 | 14970 |
| 497 | 20240417 | 101500 | 52146472500 | 113100 | 113200 | 113200 | 113100 | 1735 |
| 498 | 20240417 | 101400 | 51950184000 | 113200 | 113200 | 113200 | 113100 | 3024 |
| 499 | 20240417 | 101300 | 51608094500 | 113200 | 113400 | 113400 | 113200 | 5625 |
| 500 | 20240417 | 101200 | 50970996700 | 113400 | 113200 | 113600 | 113200 | 2690 |
| 501 | 20240417 | 101100 | 50666133000 | 113200 | 113200 | 113300 | 113200 | 1244 |
| 502 | 20240417 | 101000 | 50525241000 | 113300 | 113600 | 113600 | 113200 | 3781 |
| 503 | 20240417 | 100900 | 50096669100 | 113600 | 113600 | 113700 | 113500 | 1864 |
| 504 | 20240417 | 100800 | 49884941400 | 113600 | 113900 | 113900 | 113600 | 5325 |
| 505 | 20240417 | 100700 | 49278943300 | 113900 | 114000 | 114000 | 113800 | 2018 |
| 506 | 20240417 | 100600 | 49049101400 | 114000 | 114000 | 114100 | 113800 | 3611 |
| 507 | 20240417 | 100500 | 48637600700 | 114000 | 113800 | 114000 | 113800 | 3705 |
| 508 | 20240417 | 100400 | 48215504000 | 113800 | 113900 | 113900 | 113700 | 3115 |
| 509 | 20240417 | 100300 | 47861020500 | 113900 | 113700 | 114000 | 113700 | 10428 |
| 510 | 20240417 | 100200 | 46673526700 | 113800 | 113700 | 113800 | 113600 | 2335 |
| 511 | 20240417 | 100100 | 46407980100 | 113800 | 113700 | 113800 | 113600 | 2292 |
| 512 | 20240417 | 100000 | 46147388000 | 113700 | 113500 | 113800 | 113400 | 4392 |
| 513 | 20240417 | 095900 | 45648489100 | 113500 | 113400 | 113500 | 113300 | 2409 |
| 514 | 20240417 | 095800 | 45375304100 | 113400 | 113300 | 113400 | 113200 | 2066 |
| 515 | 20240417 | 095700 | 45141217200 | 113300 | 113400 | 113500 | 113200 | 3522 |
| 516 | 20240417 | 095600 | 44741981100 | 113400 | 113300 | 113400 | 113200 | 1232 |
| 517 | 20240417 | 095500 | 44602399100 | 113300 | 113100 | 113300 | 113000 | 8162 |
| 518 | 20240417 | 095400 | 43678937400 | 113100 | 113100 | 113200 | 113000 | 1873 |
| 519 | 20240417 | 095300 | 43467142400 | 113000 | 113200 | 113300 | 113000 | 2123 |
| 520 | 20240417 | 095200 | 43227027400 | 113200 | 112900 | 113200 | 112900 | 1904 |
| 521 | 20240417 | 095100 | 43011655800 | 113000 | 112900 | 113000 | 112800 | 2941 |
| 522 | 20240417 | 095000 | 42679686700 | 112900 | 112900 | 112900 | 112800 | 2662 |
| 523 | 20240417 | 094900 | 42379333500 | 112900 | 112900 | 113100 | 112800 | 4053 |
| 524 | 20240417 | 094800 | 41921738300 | 112900 | 112900 | 113100 | 112800 | 6184 |
| 525 | 20240417 | 094700 | 41223445600 | 112900 | 113000 | 113100 | 112800 | 4140 |
| 526 | 20240417 | 094600 | 40756171900 | 113000 | 113000 | 113100 | 112900 | 1477 |
| 527 | 20240417 | 094500 | 40589255300 | 112900 | 113000 | 113200 | 112900 | 8142 |
| 528 | 20240417 | 094400 | 39669315100 | 113100 | 112900 | 113100 | 112800 | 2358 |
| 529 | 20240417 | 094300 | 39402919000 | 112900 | 113100 | 113100 | 112800 | 5474 |
| 530 | 20240417 | 094200 | 38784778200 | 113100 | 112900 | 113100 | 112800 | 8712 |
| 531 | 20240417 | 094100 | 37801139000 | 112800 | 112900 | 112900 | 112800 | 3153 |
| 532 | 20240417 | 094000 | 37445408900 | 112900 | 113000 | 113100 | 112800 | 11932 |
| 533 | 20240417 | 093900 | 36097919400 | 113000 | 113100 | 113200 | 113000 | 5255 |
| 534 | 20240417 | 093800 | 35503732400 | 113200 | 113400 | 113400 | 113100 | 9322 |
| 535 | 20240417 | 093700 | 34448096800 | 113400 | 113500 | 113500 | 113300 | 3534 |
| 536 | 20240417 | 093600 | 34047332300 | 113500 | 113500 | 113500 | 113400 | 1584 |
| 537 | 20240417 | 093500 | 33867641800 | 113500 | 113300 | 113500 | 113300 | 3784 |
| 538 | 20240417 | 093400 | 33438562900 | 113300 | 113100 | 113400 | 113100 | 4395 |
| 539 | 20240417 | 093300 | 32940915400 | 113200 | 113200 | 113300 | 113100 | 8384 |
| 540 | 20240417 | 093200 | 31991940600 | 113300 | 113300 | 113400 | 113200 | 6117 |
| 541 | 20240417 | 093100 | 31298848200 | 113400 | 113500 | 113500 | 113400 | 4853 |
| 542 | 20240417 | 093000 | 30748500500 | 113400 | 113500 | 113600 | 113400 | 3291 |
| 543 | 20240417 | 092900 | 30374984700 | 113500 | 113600 | 113600 | 113400 | 4567 |
| 544 | 20240417 | 092800 | 29856596900 | 113500 | 113600 | 113600 | 113500 | 1331 |
| 545 | 20240417 | 092700 | 29705448600 | 113600 | 113500 | 113700 | 113500 | 3642 |
| 546 | 20240417 | 092600 | 29291719600 | 113600 | 113800 | 113800 | 113500 | 3431 |
| 547 | 20240417 | 092500 | 28901837500 | 113800 | 113500 | 113800 | 113500 | 3137 |
| 548 | 20240417 | 092400 | 28545256000 | 113500 | 113600 | 113600 | 113400 | 7244 |
| 549 | 20240417 | 092300 | 27723216600 | 113600 | 113900 | 113900 | 113500 | 8683 |
| 550 | 20240417 | 092200 | 26736117200 | 113900 | 114000 | 114000 | 113800 | 4529 |
| 551 | 20240417 | 092100 | 26220401500 | 114000 | 114000 | 114100 | 113900 | 6025 |
| 552 | 20240417 | 092000 | 25533801400 | 113900 | 113900 | 114200 | 113800 | 6865 |
| 553 | 20240417 | 091900 | 24751044900 | 113900 | 114200 | 114300 | 113800 | 9335 |
| 554 | 20240417 | 091800 | 23687322400 | 114200 | 114700 | 114700 | 114000 | 12314 |
| 555 | 20240417 | 091700 | 22279136000 | 114600 | 114800 | 114900 | 114600 | 7652 |
| 556 | 20240417 | 091600 | 21401075100 | 114800 | 114400 | 114800 | 114300 | 12059 |
| 557 | 20240417 | 091500 | 20019185000 | 114400 | 114100 | 114400 | 114100 | 4865 |
| 558 | 20240417 | 091400 | 19463371200 | 114100 | 114300 | 114300 | 114100 | 2861 |
| 559 | 20240417 | 091300 | 19136636600 | 114300 | 114100 | 114400 | 114000 | 6159 |
| 560 | 20240417 | 091200 | 18433260800 | 114100 | 114200 | 114200 | 114000 | 5550 |
| 561 | 20240417 | 091100 | 17800144800 | 114200 | 114300 | 114400 | 113900 | 11541 |
| 562 | 20240417 | 091000 | 16482636500 | 114300 | 114400 | 114400 | 114200 | 3127 |
| 563 | 20240417 | 090900 | 16125186900 | 114300 | 114300 | 114400 | 114200 | 3347 |
| 564 | 20240417 | 090800 | 15742583300 | 114300 | 114500 | 114500 | 114100 | 9089 |
| 565 | 20240417 | 090700 | 14703285400 | 114400 | 113900 | 114500 | 113900 | 7795 |
| 566 | 20240417 | 090600 | 13813536000 | 114000 | 113800 | 114000 | 113600 | 8381 |
| 567 | 20240417 | 090500 | 12860719400 | 113800 | 113600 | 113800 | 113200 | 20170 |
| 568 | 20240417 | 090400 | 10571730500 | 113400 | 113800 | 113800 | 113300 | 16383 |
| 569 | 20240417 | 090300 | 8712497900 | 113700 | 114100 | 114100 | 113700 | 9622 |
| 570 | 20240417 | 090200 | 7616171400 | 114100 | 113600 | 114300 | 113600 | 6732 |
| 571 | 20240417 | 090100 | 6849800300 | 113600 | 114700 | 114700 | 113600 | 21444 |
| 572 | 20240417 | 090000 | 4404586800 | 114500 | 114800 | 114900 | 114100 | 38008 |